ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
228850/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250429,161009,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6710,30,2,0.45,22142860,3308,71.60,6680,6740,6640,8680,4680,6680,6693.73,2.19,0,12,6773,6726,6663,6616,6553,6735,6625,83,2000,500,4670,10,1,16591014,1113,14.22,0.43,12,0.02,472.00,15694.00,9060,20240618,-25.94,5620,20241209,19.40,7570,-11.36,20250317,5950,12.77,20250103,9060,-25.94,20240618,5620,19.40,20241209,0.43,Y,228850,500,82 억,,362868,N,N,0,N,00,N
20250429,151013,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6660,-20,5,-0.30,21250630,3175,68.72,6680,6740,6640,8680,4680,6680,6693.11,2.19,0,117,6773,6726,6663,6616,6553,6735,6625,83,2000,500,4670,10,1,16591014,1105,14.11,0.42,12,0.02,472.00,15694.00,9060,20240618,-26.49,5620,20241209,18.51,7570,-12.02,20250317,5950,11.93,20250103,9060,-26.49,20240618,5620,18.51,20241209,0.43,Y,228850,500,82 억,,362868,N,N,0,N,00,N
20250429,141015,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6680,0,3,0.00,17565930,2621,56.73,6680,6740,6680,8680,4680,6680,6702.00,2.19,0,67,6773,6726,6663,6616,6553,6735,6625,83,2000,500,4670,10,1,16591014,1108,14.15,0.43,12,0.02,472.00,15694.00,9060,20240618,-26.27,5620,20241209,18.86,7570,-11.76,20250317,5950,12.27,20250103,9060,-26.27,20240618,5620,18.86,20241209,0.43,Y,228850,500,82 억,,362868,N,N,0,N,00,N
20250429,131013,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6710,30,2,0.45,14965150,2233,48.33,6680,6740,6680,8680,4680,6680,6701.81,2.19,0,66,6773,6726,6663,6616,6553,6735,6625,83,2000,500,4670,10,1,16591014,1113,14.22,0.43,12,0.01,472.00,15694.00,9060,20240618,-25.94,5620,20241209,19.40,7570,-11.36,20250317,5950,12.77,20250103,9060,-25.94,20240618,5620,19.40,20241209,0.43,Y,228850,500,82 억,,362868,N,N,0,N,00,N
20250429,121016,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6690,10,2,0.15,11549500,1723,37.29,6680,6740,6680,8680,4680,6680,6703.13,2.19,0,66,6773,6726,6663,6616,6553,6735,6625,83,2000,500,4670,10,1,16591014,1110,14.17,0.43,12,0.01,472.00,15694.00,9060,20240618,-26.16,5620,20241209,19.04,7570,-11.62,20250317,5950,12.44,20250103,9060,-26.16,20240618,5620,19.04,20241209,0.43,Y,228850,500,82 억,,362868,N,N,0,N,00,N
20250429,111014,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6700,20,2,0.30,9188000,1371,29.68,6680,6740,6680,8680,4680,6680,6701.68,2.19,0,64,6773,6726,6663,6616,6553,6735,6625,83,2000,500,4670,10,1,16591014,1112,14.19,0.43,12,0.01,472.00,15694.00,9060,20240618,-26.05,5620,20241209,19.22,7570,-11.49,20250317,5950,12.61,20250103,9060,-26.05,20240618,5620,19.22,20241209,0.43,Y,228850,500,82 억,,362868,N,N,0,N,00,N
20250429,101016,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6720,40,2,0.60,2644630,393,8.51,6680,6740,6680,8680,4680,6680,6729.34,2.19,0,-47,6773,6726,6663,6616,6553,6735,6625,83,2000,500,4670,10,1,16591014,1115,14.24,0.43,12,0.00,472.00,15694.00,9060,20240618,-25.83,5620,20241209,19.57,7570,-11.23,20250317,5950,12.94,20250103,9060,-25.83,20240618,5620,19.57,20241209,0.43,Y,228850,500,82 억,,362868,N,N,0,N,00,N
20250429,091018,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6680,0,3,0.00,200400,30,0.65,6680,6680,6680,8680,4680,6680,6680.00,2.19,0,0,6773,6726,6663,6616,6553,6735,6625,83,2000,500,4670,10,1,16591014,1108,14.15,0.43,12,0.00,472.00,15694.00,9060,20240618,-26.27,5620,20241209,18.86,7570,-11.76,20250317,5950,12.27,20250103,9060,-26.27,20240618,5620,18.86,20241209,0.43,Y,228850,500,82 억,,362868,N,N,0,N,00,N
20250428,161007,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6680,0,3,0.00,30876930,4620,106.43,6680,6710,6600,8680,4680,6680,6683.32,2.19,0,65,6866,6772,6686,6592,6506,6730,6550,83,2000,500,4670,10,1,16591014,1108,14.15,0.43,12,0.03,472.00,15694.00,9060,20240618,-26.27,5620,20241209,18.86,7570,-11.76,20250317,5950,12.27,20250103,9060,-26.27,20240618,5620,18.86,20241209,0.43,Y,228850,500,82 억,,362997,N,N,0,N,00,N
20250428,151011,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6690,10,2,0.15,30656660,4587,105.67,6680,6710,6600,8680,4680,6680,6683.38,2.19,0,64,6866,6772,6686,6592,6506,6730,6550,83,2000,500,4670,10,1,16591014,1110,14.17,0.43,12,0.03,472.00,15694.00,9060,20240618,-26.16,5620,20241209,19.04,7570,-11.62,20250317,5950,12.44,20250103,9060,-26.16,20240618,5620,19.04,20241209,0.43,Y,228850,500,82 억,,362997,N,N,0,N,00,N
20250428,141012,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6680,0,3,0.00,30002010,4489,103.41,6680,6710,6600,8680,4680,6680,6683.45,2.19,0,38,6866,6772,6686,6592,6506,6730,6550,83,2000,500,4670,10,1,16591014,1108,14.15,0.43,12,0.03,472.00,15694.00,9060,20240618,-26.27,5620,20241209,18.86,7570,-11.76,20250317,5950,12.27,20250103,9060,-26.27,20240618,5620,18.86,20241209,0.43,Y,228850,500,82 억,,362997,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250429 161009 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6710 30 2 0.45 22142860 3308 71.60 6680 6740 6640 8680 4680 6680 6693.73 2.19 0 12 6773 6726 6663 6616 6553 6735 6625 83 2000 500 4670 10 1 16591014 1113 14.22 0.43 12 0.02 472.00 15694.00 9060 20240618 -25.94 5620 20241209 19.40 7570 -11.36 20250317 5950 12.77 20250103 9060 -25.94 20240618 5620 19.40 20241209 0.43 Y 228850 500 82 억 362868 N N 0 N 00 N
3 20250429 151013 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6660 -20 5 -0.30 21250630 3175 68.72 6680 6740 6640 8680 4680 6680 6693.11 2.19 0 117 6773 6726 6663 6616 6553 6735 6625 83 2000 500 4670 10 1 16591014 1105 14.11 0.42 12 0.02 472.00 15694.00 9060 20240618 -26.49 5620 20241209 18.51 7570 -12.02 20250317 5950 11.93 20250103 9060 -26.49 20240618 5620 18.51 20241209 0.43 Y 228850 500 82 억 362868 N N 0 N 00 N
4 20250429 141015 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6680 0 3 0.00 17565930 2621 56.73 6680 6740 6680 8680 4680 6680 6702.00 2.19 0 67 6773 6726 6663 6616 6553 6735 6625 83 2000 500 4670 10 1 16591014 1108 14.15 0.43 12 0.02 472.00 15694.00 9060 20240618 -26.27 5620 20241209 18.86 7570 -11.76 20250317 5950 12.27 20250103 9060 -26.27 20240618 5620 18.86 20241209 0.43 Y 228850 500 82 억 362868 N N 0 N 00 N
5 20250429 131013 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6710 30 2 0.45 14965150 2233 48.33 6680 6740 6680 8680 4680 6680 6701.81 2.19 0 66 6773 6726 6663 6616 6553 6735 6625 83 2000 500 4670 10 1 16591014 1113 14.22 0.43 12 0.01 472.00 15694.00 9060 20240618 -25.94 5620 20241209 19.40 7570 -11.36 20250317 5950 12.77 20250103 9060 -25.94 20240618 5620 19.40 20241209 0.43 Y 228850 500 82 억 362868 N N 0 N 00 N
6 20250429 121016 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6690 10 2 0.15 11549500 1723 37.29 6680 6740 6680 8680 4680 6680 6703.13 2.19 0 66 6773 6726 6663 6616 6553 6735 6625 83 2000 500 4670 10 1 16591014 1110 14.17 0.43 12 0.01 472.00 15694.00 9060 20240618 -26.16 5620 20241209 19.04 7570 -11.62 20250317 5950 12.44 20250103 9060 -26.16 20240618 5620 19.04 20241209 0.43 Y 228850 500 82 억 362868 N N 0 N 00 N
7 20250429 111014 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6700 20 2 0.30 9188000 1371 29.68 6680 6740 6680 8680 4680 6680 6701.68 2.19 0 64 6773 6726 6663 6616 6553 6735 6625 83 2000 500 4670 10 1 16591014 1112 14.19 0.43 12 0.01 472.00 15694.00 9060 20240618 -26.05 5620 20241209 19.22 7570 -11.49 20250317 5950 12.61 20250103 9060 -26.05 20240618 5620 19.22 20241209 0.43 Y 228850 500 82 억 362868 N N 0 N 00 N
8 20250429 101016 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6720 40 2 0.60 2644630 393 8.51 6680 6740 6680 8680 4680 6680 6729.34 2.19 0 -47 6773 6726 6663 6616 6553 6735 6625 83 2000 500 4670 10 1 16591014 1115 14.24 0.43 12 0.00 472.00 15694.00 9060 20240618 -25.83 5620 20241209 19.57 7570 -11.23 20250317 5950 12.94 20250103 9060 -25.83 20240618 5620 19.57 20241209 0.43 Y 228850 500 82 억 362868 N N 0 N 00 N
9 20250429 091018 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6680 0 3 0.00 200400 30 0.65 6680 6680 6680 8680 4680 6680 6680.00 2.19 0 0 6773 6726 6663 6616 6553 6735 6625 83 2000 500 4670 10 1 16591014 1108 14.15 0.43 12 0.00 472.00 15694.00 9060 20240618 -26.27 5620 20241209 18.86 7570 -11.76 20250317 5950 12.27 20250103 9060 -26.27 20240618 5620 18.86 20241209 0.43 Y 228850 500 82 억 362868 N N 0 N 00 N
10 20250428 161007 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6680 0 3 0.00 30876930 4620 106.43 6680 6710 6600 8680 4680 6680 6683.32 2.19 0 65 6866 6772 6686 6592 6506 6730 6550 83 2000 500 4670 10 1 16591014 1108 14.15 0.43 12 0.03 472.00 15694.00 9060 20240618 -26.27 5620 20241209 18.86 7570 -11.76 20250317 5950 12.27 20250103 9060 -26.27 20240618 5620 18.86 20241209 0.43 Y 228850 500 82 억 362997 N N 0 N 00 N
11 20250428 151011 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6690 10 2 0.15 30656660 4587 105.67 6680 6710 6600 8680 4680 6680 6683.38 2.19 0 64 6866 6772 6686 6592 6506 6730 6550 83 2000 500 4670 10 1 16591014 1110 14.17 0.43 12 0.03 472.00 15694.00 9060 20240618 -26.16 5620 20241209 19.04 7570 -11.62 20250317 5950 12.44 20250103 9060 -26.16 20240618 5620 19.04 20241209 0.43 Y 228850 500 82 억 362997 N N 0 N 00 N
12 20250428 141012 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6680 0 3 0.00 30002010 4489 103.41 6680 6710 6600 8680 4680 6680 6683.45 2.19 0 38 6866 6772 6686 6592 6506 6730 6550 83 2000 500 4670 10 1 16591014 1108 14.15 0.43 12 0.03 472.00 15694.00 9060 20240618 -26.27 5620 20241209 18.86 7570 -11.76 20250317 5950 12.27 20250103 9060 -26.27 20240618 5620 18.86 20241209 0.43 Y 228850 500 82 억 362997 N N 0 N 00 N